Tevogen Bio Holdings Inc. (TVGN)

NASDAQ: TVGN · Real-Time Price · USD

Compare

0.2746

-0.0055 (-1.96%)

At close: Feb 6, 2026, 4:00 PM EST

0.2767

+0.0021 (0.76%)

After-hours: Feb 6, 2026, 6:57 PM EST

Tevogen Bio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.28	0.29	0.27	0.27	0.27	-1.96%	492,947
Feb 5, 2026	0.28	0.28	0.25	0.28	0.28	-0.11%	629,381
Feb 4, 2026	0.28	0.28	0.27	0.28	0.28	-0.11%	426,937
Feb 3, 2026	0.30	0.34	0.27	0.28	0.28	-5.39%	1,409,713
Feb 2, 2026	0.29	0.31	0.28	0.30	0.30	-2.30%	675,596
Jan 30, 2026	0.29	0.36	0.28	0.30	0.30	1.74%	3,998,531
Jan 29, 2026	0.32	0.32	0.30	0.30	0.30	-5.90%	733,171
Jan 28, 2026	0.35	0.35	0.31	0.32	0.32	-6.43%	485,348
Jan 27, 2026	0.33	0.34	0.33	0.34	0.34	0.74%	194,166
Jan 26, 2026	0.35	0.36	0.33	0.34	0.34	-3.83%	230,661
Jan 23, 2026	0.36	0.37	0.35	0.35	0.35	-4.29%	204,718
Jan 22, 2026	0.33	0.37	0.33	0.37	0.37	9.46%	362,420
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	4.97%	151,466
Jan 20, 2026	0.34	0.34	0.32	0.32	0.32	-5.33%	351,147
Jan 16, 2026	0.33	0.34	0.32	0.34	0.34	2.97%	223,463
Jan 15, 2026	0.32	0.34	0.32	0.33	0.33	2.67%	504,571
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	1.31%	515,171
Jan 13, 2026	0.33	0.33	0.31	0.31	0.31	-3.45%	595,442
Jan 12, 2026	0.39	0.39	0.31	0.33	0.33	-16.45%	1,802,491
Jan 9, 2026	0.40	0.42	0.37	0.39	0.39	-0.26%	2,133,044
Jan 8, 2026	0.38	0.40	0.37	0.39	0.39	0.96%	541,798
Jan 7, 2026	0.36	0.39	0.34	0.39	0.39	10.66%	588,705
Jan 6, 2026	0.36	0.37	0.34	0.35	0.35	-2.76%	464,857
Jan 5, 2026	0.38	0.38	0.36	0.36	0.36	-1.32%	499,598
Jan 2, 2026	0.34	0.37	0.32	0.36	0.36	9.88%	441,019
Dec 31, 2025	0.33	0.34	0.32	0.33	0.33	-2.27%	714,498
Dec 30, 2025	0.34	0.35	0.30	0.34	0.34	-2.78%	1,229,575
Dec 29, 2025	0.37	0.37	0.34	0.35	0.35	-8.46%	736,519
Dec 26, 2025	0.40	0.40	0.38	0.38	0.38	-3.84%	313,962
Dec 24, 2025	0.40	0.41	0.37	0.40	0.40	5.55%	366,478
Dec 23, 2025	0.39	0.40	0.37	0.38	0.38	-2.60%	377,348
Dec 22, 2025	0.38	0.39	0.38	0.39	0.39	1.42%	353,285
Dec 19, 2025	0.38	0.40	0.37	0.38	0.38	-0.26%	1,045,735
Dec 18, 2025	0.36	0.39	0.36	0.38	0.38	3.17%	346,738
Dec 17, 2025	0.39	0.39	0.37	0.37	0.37	-3.91%	374,579
Dec 16, 2025	0.39	0.40	0.37	0.38	0.38	-3.59%	471,578
Dec 15, 2025	0.40	0.41	0.40	0.40	0.40	-1.29%	322,281
Dec 12, 2025	0.42	0.43	0.39	0.40	0.40	-6.16%	812,639
Dec 11, 2025	0.42	0.44	0.42	0.43	0.43	-1.78%	779,003
Dec 10, 2025	0.43	0.45	0.39	0.44	0.44	-2.93%	1,226,929
Dec 9, 2025	0.44	0.47	0.42	0.45	0.45	3.46%	18,325,654
Dec 8, 2025	0.41	0.44	0.40	0.44	0.44	8.81%	578,971
Dec 5, 2025	0.43	0.45	0.40	0.40	0.40	-5.00%	328,068
Dec 4, 2025	0.41	0.43	0.41	0.42	0.42	-1.38%	241,862
Dec 3, 2025	0.39	0.43	0.39	0.43	0.43	11.01%	259,878
Dec 2, 2025	0.41	0.43	0.39	0.39	0.39	-4.72%	356,740
Dec 1, 2025	0.45	0.45	0.40	0.40	0.40	-8.36%	497,832
Nov 28, 2025	0.50	0.50	0.44	0.44	0.44	-8.27%	328,905
Nov 26, 2025	0.44	0.50	0.44	0.48	0.48	9.64%	786,457
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	3.47%	206,626